Indicators

Cadence Design Sys (NQ: CDNS )

281.63 +5.19 (+1.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	22.81	22.87	22.12	22.20	5,479,814	-0.66(-2.89%)
Apr 27, 2007	22.71	22.92	22.68	22.86	2,840,075	+0.11(+0.48%)
Apr 26, 2007	22.18	22.75	21.95	22.75	4,180,316	-0.19(-0.83%)
Apr 25, 2007	22.69	23.08	22.40	22.94	3,142,448	+0.15(+0.66%)
Apr 24, 2007	22.97	22.99	22.70	22.79	2,717,415	-0.17(-0.74%)
Apr 23, 2007	22.79	22.98	22.62	22.96	2,272,865	+0.07(+0.31%)
Apr 20, 2007	22.81	22.94	22.72	22.89	4,941,147	+0.30(+1.33%)
Apr 19, 2007	22.51	22.72	22.41	22.59	1,792,487	-0.14(-0.62%)
Apr 18, 2007	22.80	22.81	22.50	22.73	2,721,544	-0.10(-0.44%)
Apr 17, 2007	22.74	22.94	22.62	22.83	4,961,789	+0.15(+0.66%)
Apr 16, 2007	22.34	22.72	22.34	22.68	2,979,353	+0.26(+1.16%)
Apr 13, 2007	22.68	22.77	22.35	22.42	3,799,796	-0.26(-1.15%)
Apr 12, 2007	22.16	22.83	21.96	22.68	8,134,098	+0.47(+2.12%)
Apr 11, 2007	22.08	22.28	21.93	22.21	3,645,728	+0.08(+0.36%)
Apr 10, 2007	22.01	22.20	21.89	22.13	3,164,293	+0.12(+0.55%)
Apr 09, 2007	21.63	22.06	21.58	22.01	4,682,823	+0.33(+1.52%)
Apr 05, 2007	21.68	21.72	21.54	21.68	2,811,258	+0.03(+0.14%)
Apr 04, 2007	21.38	21.66	21.38	21.65	3,422,131	+0.23(+1.07%)
Apr 03, 2007	21.35	21.49	21.30	21.42	4,645,729	+0.19(+0.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.